International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,436.95
-9.91 (-0.68%)
At close: Jul 31, 2025, 4:55 PM GMT-3
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,377.15 | 1,381.00 | 1,377.00 | 1,381.00 | - | -3.89% | 30 |
| Jul 31, 2025 | 1,446.50 | 1,446.50 | 1,436.95 | 1,436.95 | - | -0.68% | 139 |
| Jul 30, 2025 | 1,468.00 | 1,468.00 | 1,444.26 | 1,446.86 | - | -1.48% | 11 |
| Jul 29, 2025 | 1,470.31 | 1,477.35 | 1,461.18 | 1,468.53 | - | -0.12% | 29 |
| Jul 28, 2025 | 1,454.35 | 1,473.85 | 1,447.10 | 1,470.30 | - | 0.71% | 69 |
| Jul 25, 2025 | 1,440.25 | 1,459.97 | 1,425.60 | 1,459.97 | - | 2.17% | 53 |
| Jul 24, 2025 | 1,450.75 | 1,450.75 | 1,404.00 | 1,428.96 | - | -8.43% | 494 |
| Jul 23, 2025 | 1,583.21 | 1,583.21 | 1,560.58 | 1,560.58 | - | -0.86% | 29 |
| Jul 22, 2025 | 1,582.00 | 1,583.18 | 1,567.58 | 1,574.10 | - | -1.30% | 35 |
| Jul 21, 2025 | 1,609.93 | 1,609.93 | 1,593.18 | 1,594.77 | - | 0.05% | 26 |
| Jul 18, 2025 | 1,593.17 | 1,595.88 | 1,590.50 | 1,594.00 | - | 1.43% | 142 |
| Jul 17, 2025 | 1,572.21 | 1,572.21 | 1,571.49 | 1,571.49 | - | 0.60% | 28 |
| Jul 16, 2025 | 1,565.27 | 1,565.29 | 1,562.15 | 1,562.15 | - | -0.70% | 145 |
| Jul 15, 2025 | 1,589.94 | 1,589.94 | 1,573.16 | 1,573.16 | - | -0.07% | 17 |
| Jul 14, 2025 | 1,602.65 | 1,602.65 | 1,565.47 | 1,574.20 | - | -0.79% | 13 |
| Jul 11, 2025 | 1,612.04 | 1,612.04 | 1,586.80 | 1,586.80 | - | -0.58% | 16 |
| Jul 10, 2025 | 1,577.00 | 1,596.09 | 1,577.00 | 1,596.09 | - | 0.30% | 4 |
| Jul 9, 2025 | 1,591.33 | 1,591.33 | 1,591.33 | 1,591.33 | - | -0.82% | 1 |
| Jul 8, 2025 | 1,602.00 | 1,604.55 | 1,602.00 | 1,604.55 | - | -0.74% | 5 |
| Jul 7, 2025 | 1,586.32 | 1,616.55 | 1,586.32 | 1,616.55 | - | 2.88% | 22 |
| Jul 4, 2025 | 1,592.83 | 1,593.44 | 1,571.35 | 1,571.35 | - | -1.25% | 6 |
| Jul 3, 2025 | 1,530.34 | 1,591.20 | 1,530.34 | 1,591.20 | - | 1.91% | 14 |
| Jul 2, 2025 | 1,558.20 | 1,585.23 | 1,558.20 | 1,561.44 | - | -1.94% | 126 |
| Jul 1, 2025 | 1,593.60 | 1,593.60 | 1,592.31 | 1,592.31 | - | -0.02% | 17 |
| Jun 30, 2025 | 1,610.94 | 1,610.94 | 1,592.66 | 1,592.66 | - | -0.15% | 3 |
| Jun 27, 2025 | 1,600.94 | 1,601.44 | 1,595.00 | 1,595.00 | - | -1.02% | 17 |
| Jun 26, 2025 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | - | - | - |
| Jun 25, 2025 | 1,633.92 | 1,643.35 | 1,610.27 | 1,611.37 | - | -0.81% | 41 |
| Jun 24, 2025 | 1,600.03 | 1,624.48 | 1,596.29 | 1,624.48 | - | 1.98% | 6 |
| Jun 23, 2025 | 1,571.70 | 1,593.00 | 1,571.70 | 1,593.00 | - | 3.11% | 2,425 |
| Jun 20, 2025 | 1,543.00 | 1,544.99 | 1,543.00 | 1,544.99 | - | -1.72% | 4 |
| Jun 18, 2025 | 1,570.00 | 1,572.03 | 1,570.00 | 1,572.03 | - | 1.80% | 5 |
| Jun 17, 2025 | 1,544.23 | 1,544.23 | 1,544.23 | 1,544.23 | - | -0.38% | 2 |
| Jun 16, 2025 | 1,550.18 | 1,566.23 | 1,550.08 | 1,550.08 | - | 0.99% | 11 |
| Jun 13, 2025 | 1,558.12 | 1,558.12 | 1,528.54 | 1,534.84 | - | -1.65% | 13 |
| Jun 12, 2025 | 1,557.95 | 1,563.45 | 1,557.62 | 1,560.54 | - | 1.42% | 159 |
| Jun 11, 2025 | 1,538.74 | 1,538.74 | 1,538.74 | 1,538.74 | - | -0.11% | 1 |
| Jun 10, 2025 | 1,521.00 | 1,540.50 | 1,521.00 | 1,540.50 | - | 1.28% | 165 |
| Jun 9, 2025 | 1,514.18 | 1,521.00 | 1,509.63 | 1,521.00 | - | 0.78% | 26 |
| Jun 6, 2025 | 1,508.06 | 1,509.28 | 1,508.06 | 1,509.28 | - | 1.07% | 2 |
| Jun 5, 2025 | 1,494.00 | 1,494.00 | 1,483.50 | 1,493.33 | - | -0.41% | 8 |
| Jun 4, 2025 | 1,470.00 | 1,503.70 | 1,470.00 | 1,499.55 | - | -0.03% | 18 |
| Jun 3, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1.31% | 8 |
| Jun 2, 2025 | 1,499.97 | 1,499.97 | 1,477.48 | 1,480.54 | - | -0.58% | 7 |
| May 30, 2025 | 1,477.11 | 1,489.11 | 1,469.82 | 1,489.11 | - | 1.82% | 11 |
| May 29, 2025 | 1,499.99 | 1,499.99 | 1,454.84 | 1,462.49 | - | -1.85% | 261 |
| May 28, 2025 | 1,490.11 | 1,490.11 | 1,490.11 | 1,490.11 | - | -0.13% | 2 |
| May 27, 2025 | 1,490.52 | 1,492.02 | 1,490.52 | 1,492.02 | - | 4.01% | 4 |
| May 26, 2025 | 1,434.55 | 1,434.55 | 1,434.55 | 1,434.55 | - | -2.25% | 1 |
| May 23, 2025 | 1,462.24 | 1,467.61 | 1,462.24 | 1,467.61 | - | 0.11% | 5 |